Intapp Inc (INTA)

INTA
🏛️ アメリカ →
39.20
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 61.66 62.10 61.66 61.66 7.0K
09:32 61.66 61.66 61.58 61.58 2.8K
09:33 61.58 61.58 61.58 61.58 0.0K
09:34 61.58 61.58 61.58 61.58 0.1K
09:35 61.58 61.58 61.58 61.58 0.0K
09:36 61.58 61.58 61.58 61.58 0.1K
09:37 61.58 61.58 61.58 61.58 0.3K
09:38 61.58 61.58 61.58 61.58 0.0K
09:39 61.58 61.58 61.58 61.58 0.0K
09:40 61.58 61.58 61.58 61.58 0.0K
09:41 61.58 61.58 61.58 61.58 0.1K
09:42 61.58 61.58 61.58 61.58 0.1K
09:43 61.64 61.64 61.55 61.55 1.4K
09:44 61.55 61.55 61.55 61.55 0.1K
09:45 61.55 61.56 61.55 61.56 0.2K
09:46 61.56 61.56 61.56 61.56 0.2K
09:47 61.56 61.56 61.56 61.56 0.1K
09:48 61.56 61.56 61.56 61.56 0.1K
09:49 61.56 61.56 61.56 61.56 0.2K
09:50 61.56 61.56 61.40 61.40 0.7K
09:51 61.40 61.40 61.40 61.40 0.2K
09:52 61.40 61.40 61.40 61.40 0.2K
09:53 61.40 61.40 61.27 61.27 1.8K
09:54 61.27 61.27 61.12 61.25 0.7K
09:55 61.25 61.25 61.25 61.25 0.2K
09:56 61.38 61.44 61.37 61.37 2.1K
09:57 61.37 61.37 61.37 61.37 0.1K
09:58 61.37 61.37 61.37 61.37 0.1K
09:59 61.37 61.37 61.37 61.37 0.2K
10:00 61.37 61.37 61.37 61.37 0.0K
10:01 61.37 61.67 61.37 61.67 2.2K
10:02 61.67 61.67 61.67 61.67 0.0K
10:03 61.70 61.70 61.70 61.70 0.2K
10:04 61.70 61.80 61.70 61.80 0.6K
10:05 61.80 61.80 61.80 61.80 0.1K
10:06 61.80 61.80 61.73 61.73 0.6K
10:07 61.73 61.73 61.73 61.73 0.2K
10:08 61.73 61.73 61.73 61.73 0.1K
10:09 61.73 61.73 61.73 61.73 0.0K
10:10 61.51 61.54 61.51 61.54 1.4K
10:11 61.54 61.54 61.54 61.54 0.3K
10:12 61.54 61.54 61.54 61.54 0.3K
10:13 61.54 61.54 61.54 61.54 0.2K
10:14 61.54 61.54 61.35 61.35 1.2K
10:15 61.35 61.35 61.35 61.35 0.2K
10:16 61.35 61.35 61.25 61.25 0.1K
10:17 61.25 61.36 61.25 61.36 0.3K
10:18 61.36 61.36 61.36 61.36 0.2K
10:19 61.36 61.36 61.20 61.20 0.4K
10:20 61.20 61.20 61.20 61.20 0.2K
10:21 61.20 61.20 61.16 61.16 0.1K
10:22 61.16 61.16 61.16 61.16 1.3K
10:23 61.16 61.16 61.16 61.16 0.1K
10:24 61.16 61.22 61.16 61.22 0.9K
10:25 61.28 61.39 61.28 61.39 2.2K
10:26 61.39 61.39 61.39 61.39 0.1K
10:27 61.39 61.39 61.39 61.39 0.0K
10:28 61.39 61.39 61.39 61.39 0.0K
10:29 61.39 61.62 61.39 61.62 0.1K
10:30 61.62 61.62 61.62 61.62 0.0K
10:31 61.62 61.62 61.62 61.62 0.6K
10:32 61.62 61.62 61.61 61.61 0.3K
10:33 61.61 61.61 61.61 61.61 0.2K
10:34 61.61 61.61 61.61 61.61 0.0K
10:35 61.61 61.76 61.61 61.62 0.5K
10:36 61.62 61.72 61.62 61.64 0.5K
10:37 61.64 61.65 61.64 61.65 0.6K
10:38 61.65 61.75 61.65 61.75 0.7K
10:39 61.75 61.75 61.75 61.75 0.3K
10:40 61.75 61.75 61.65 61.65 0.9K
10:41 61.65 61.65 61.65 61.65 0.2K
10:42 61.65 61.65 61.65 61.65 0.4K
10:43 61.71 61.71 61.71 61.71 0.1K
10:44 61.71 61.86 61.71 61.86 0.2K
10:45 61.58 61.58 61.58 61.58 0.2K
10:46 61.58 61.58 61.58 61.58 0.0K
10:47 61.58 61.58 61.58 61.58 0.2K
10:48 61.58 61.69 61.56 61.56 0.6K
10:49 61.56 61.70 61.56 61.70 0.5K
10:50 61.70 61.85 61.70 61.85 0.8K
10:51 61.85 61.85 61.85 61.85 0.1K
10:52 61.85 61.85 61.85 61.85 0.3K
10:53 61.85 61.85 61.85 61.85 0.1K
10:54 61.85 61.94 61.85 61.94 0.1K
10:55 61.94 61.94 61.94 61.94 0.0K
10:56 61.94 61.94 61.94 61.94 0.1K
10:57 61.94 61.94 61.94 61.94 0.1K
10:58 61.94 61.94 61.94 61.94 0.0K
10:59 61.95 61.96 61.94 61.96 0.8K
11:00 61.96 61.97 61.96 61.97 0.3K
11:01 61.97 61.97 61.90 61.91 0.6K
11:02 61.91 61.91 61.91 61.91 0.2K
11:03 61.82 61.94 61.82 61.94 0.6K
11:04 61.94 61.94 61.85 61.85 0.1K
11:05 61.85 61.85 61.81 61.81 0.6K
11:06 61.82 61.82 61.82 61.82 0.6K
11:07 61.82 61.82 61.82 61.82 0.1K
11:08 61.82 61.82 61.81 61.81 0.2K
11:09 61.81 61.81 61.81 61.81 0.2K
11:10 61.81 61.83 61.81 61.83 0.3K
11:11 61.83 61.93 61.83 61.85 0.5K
11:12 61.85 61.85 61.85 61.85 0.1K
11:13 61.85 61.85 61.85 61.85 0.2K
11:14 61.85 61.85 61.85 61.85 0.2K
11:15 61.85 61.85 61.85 61.85 0.3K
11:16 61.85 61.85 61.85 61.85 0.1K
11:17 61.85 61.85 61.85 61.85 0.3K
11:18 61.85 61.85 61.85 61.85 0.2K
11:19 61.85 61.85 61.85 61.85 0.1K
11:20 61.85 61.85 61.76 61.76 0.3K
11:21 61.76 61.76 61.76 61.76 0.2K
11:22 61.76 61.83 61.76 61.83 0.4K
11:23 61.83 61.85 61.83 61.85 0.2K
11:24 61.85 61.94 61.85 61.94 0.8K
11:25 61.90 61.90 61.90 61.90 1.2K
11:26 61.90 61.90 61.90 61.90 0.3K
11:27 61.90 61.90 61.90 61.90 0.0K
11:28 61.77 61.77 61.76 61.76 0.4K
11:29 61.76 61.76 61.69 61.69 0.5K
11:30 61.69 61.77 61.69 61.77 0.4K
11:31 61.77 61.80 61.69 61.80 1.6K
11:32 61.89 61.89 61.89 61.89 0.5K
11:33 61.89 61.99 61.89 61.99 0.8K
11:34 61.99 61.99 61.99 61.99 0.0K
11:35 61.99 62.05 61.99 62.05 0.4K
11:36 62.05 62.05 62.05 62.05 0.1K
11:37 62.05 62.05 62.05 62.05 0.6K
11:38 62.05 62.08 62.05 62.08 0.6K
11:39 62.08 62.08 62.08 62.08 0.2K
11:40 62.08 62.08 62.08 62.08 0.1K
11:41 62.08 62.08 62.08 62.08 0.2K
11:42 62.08 62.08 62.01 62.01 0.4K
11:43 62.04 62.07 62.04 62.06 1.7K
11:44 62.06 62.06 62.06 62.06 0.1K
11:45 62.06 62.06 62.06 62.06 0.3K
11:46 62.06 62.06 62.06 62.06 0.0K
11:47 62.06 62.06 62.06 62.06 0.0K
11:48 62.06 62.06 62.06 62.06 0.1K
11:49 62.06 62.06 62.06 62.06 0.0K
11:50 62.06 62.06 62.03 62.03 0.8K
11:51 62.03 62.03 62.03 62.03 0.3K
11:52 62.03 62.03 62.03 62.03 0.0K
11:53 62.03 62.03 62.03 62.03 0.0K
11:54 62.03 62.03 62.03 62.03 0.0K
11:55 62.03 62.03 62.03 62.03 0.1K
11:56 62.03 62.03 62.03 62.03 0.2K
11:57 62.03 62.06 62.03 62.06 0.8K
11:58 62.06 62.06 62.06 62.06 0.5K
11:59 62.06 62.06 62.06 62.06 0.2K
12:00 62.06 62.06 62.06 62.06 0.1K
12:01 62.06 62.06 62.06 62.06 0.1K
12:02 62.06 62.06 62.06 62.06 0.0K
12:03 62.06 62.06 62.06 62.06 0.1K
12:04 62.02 62.02 61.90 61.90 1.3K
12:05 61.90 61.90 61.90 61.90 0.1K
12:06 61.90 61.90 61.89 61.89 0.3K
12:07 61.89 61.89 61.89 61.89 0.5K
12:08 61.91 61.91 61.91 61.91 0.4K
12:09 61.91 61.91 61.86 61.86 0.4K
12:10 61.89 61.89 61.89 61.89 0.7K
12:11 61.89 61.89 61.89 61.89 0.0K
12:12 61.89 61.89 61.89 61.89 0.2K
12:13 61.89 61.89 61.89 61.89 0.4K
12:14 61.89 61.89 61.89 61.89 0.2K
12:15 61.65 61.65 61.65 61.65 3.0K
12:16 61.65 61.65 61.65 61.65 0.2K
12:17 61.65 61.65 61.65 61.65 0.1K
12:18 61.65 61.65 61.65 61.65 0.0K
12:19 61.65 61.65 61.55 61.55 0.7K
12:20 61.55 61.55 61.55 61.55 0.4K
12:21 61.54 61.54 61.37 61.37 1.5K
12:22 61.37 61.37 61.37 61.37 0.2K
12:23 61.37 61.37 61.37 61.37 0.4K
12:24 61.37 61.37 61.31 61.31 0.3K
12:25 61.31 61.31 61.31 61.31 0.3K
12:26 61.31 61.31 61.28 61.28 4.3K
12:27 61.28 61.28 61.28 61.28 0.1K
12:28 61.28 61.28 61.20 61.20 0.4K
12:29 61.20 61.20 61.20 61.20 0.1K
12:30 61.20 61.20 61.20 61.20 0.1K
12:31 61.20 61.20 60.92 60.92 2.9K
12:32 60.92 61.23 60.92 61.21 3.4K
12:33 61.21 61.21 61.21 61.21 0.2K
12:34 61.21 61.21 61.21 61.21 0.1K
12:35 61.21 61.21 61.21 61.21 0.1K
12:36 61.21 61.23 61.21 61.23 0.5K
12:37 61.25 61.25 61.22 61.22 0.6K
12:38 61.22 61.25 61.22 61.25 0.1K
12:39 61.25 61.25 61.25 61.25 0.1K
12:40 61.25 61.25 61.25 61.25 0.3K
12:41 61.25 61.25 61.25 61.25 0.3K
12:42 61.25 61.32 61.25 61.32 0.5K
12:43 61.32 61.38 61.32 61.38 0.2K
12:44 61.38 61.38 61.38 61.38 0.0K
12:45 61.38 61.38 61.38 61.38 0.2K
12:46 61.38 61.38 61.38 61.38 0.6K
12:47 61.38 61.38 61.38 61.38 0.4K
12:48 61.38 61.38 61.38 61.38 0.1K
12:49 61.38 61.40 61.38 61.40 0.6K
12:50 61.40 61.43 61.40 61.43 0.2K
12:51 61.43 61.48 61.43 61.48 0.7K
12:52 61.48 61.48 61.47 61.47 0.3K
12:53 61.47 61.53 61.47 61.53 0.4K
12:54 61.53 61.53 61.53 61.53 0.0K
12:55 61.53 61.53 61.53 61.53 0.0K
12:56 61.53 61.57 61.53 61.57 0.3K
12:57 61.57 61.60 61.55 61.60 3.5K
12:58 61.60 61.70 61.60 61.70 1.2K
12:59 61.70 61.70 61.70 61.70 0.2K
13:00 61.70 61.70 61.60 61.60 2.3K
13:01 61.52 61.57 61.52 61.57 0.5K
13:02 61.57 61.57 61.51 61.51 0.6K
13:03 61.59 61.60 61.59 61.60 0.6K
13:04 61.60 61.70 61.60 61.70 0.9K
13:05 61.70 61.70 61.70 61.70 0.2K
13:06 61.70 61.70 61.70 61.70 0.1K
13:07 61.70 61.70 61.70 61.70 0.1K
13:08 61.70 61.70 61.70 61.70 0.1K
13:09 61.70 61.70 61.70 61.70 0.1K
13:10 61.70 61.70 61.68 61.68 0.2K
13:11 61.68 61.68 61.68 61.68 0.1K
13:12 61.68 61.68 61.68 61.68 0.1K
13:13 61.68 61.70 61.68 61.70 0.8K
13:14 61.70 61.70 61.70 61.70 0.6K
13:15 61.70 61.70 61.70 61.70 0.3K
13:16 61.70 61.70 61.70 61.70 0.2K
13:17 61.70 61.70 61.70 61.70 0.9K
13:18 61.74 61.74 61.74 61.74 0.2K
13:19 61.74 61.74 61.74 61.74 0.1K
13:20 61.74 61.74 61.66 61.66 0.9K
13:21 61.66 61.66 61.66 61.66 0.1K
13:22 61.66 61.66 61.66 61.66 0.1K
13:23 61.66 61.66 61.66 61.66 0.2K
13:24 61.68 61.75 61.68 61.75 0.6K
13:25 61.75 61.75 61.68 61.68 1.4K
13:26 61.68 61.76 61.68 61.76 17.0K
13:27 61.74 61.74 61.70 61.70 1.2K
13:28 61.70 61.70 61.70 61.70 0.0K
13:29 61.70 61.76 61.70 61.76 0.2K
13:30 61.76 61.77 61.66 61.66 0.8K
13:31 61.76 61.76 61.76 61.76 0.7K
13:32 61.76 61.76 61.76 61.76 0.5K
13:33 61.76 61.76 61.74 61.74 0.1K
13:34 61.74 61.74 61.74 61.74 0.2K
13:35 61.56 61.63 61.56 61.63 0.4K
13:36 61.56 61.56 61.56 61.56 0.8K
13:37 61.56 61.56 61.56 61.56 0.1K
13:38 61.56 61.56 61.56 61.56 0.3K
13:39 61.56 61.56 61.56 61.56 0.1K
13:40 61.56 61.58 61.56 61.58 0.8K
13:41 61.58 61.58 61.50 61.50 0.4K
13:42 61.51 61.51 61.51 61.51 0.2K
13:43 61.54 61.54 61.54 61.54 0.2K
13:44 61.54 61.54 61.54 61.54 0.1K
13:45 61.54 61.54 61.54 61.54 0.1K
13:46 61.54 61.54 61.54 61.54 0.3K
13:47 61.54 61.54 61.54 61.54 0.2K
13:48 61.54 61.54 61.45 61.45 1.6K
13:49 61.45 61.45 61.45 61.45 0.1K
13:50 61.45 61.45 61.45 61.45 0.2K
13:51 61.45 61.45 61.45 61.45 0.0K
13:52 61.45 61.51 61.45 61.51 0.6K
13:53 61.51 61.51 61.51 61.51 0.1K
13:54 61.39 61.39 61.28 61.28 1.4K
13:55 61.28 61.28 61.28 61.28 0.1K
13:56 61.28 61.28 61.28 61.28 0.0K
13:57 61.28 61.36 61.28 61.36 0.3K
13:58 61.36 61.44 61.36 61.44 0.4K
13:59 61.44 61.44 61.38 61.38 0.5K
14:00 61.38 61.45 61.38 61.45 0.2K
14:01 61.45 61.45 61.45 61.45 0.0K
14:02 61.45 61.45 61.45 61.45 0.1K
14:03 61.45 61.45 61.38 61.38 1.4K
14:04 61.38 61.38 61.38 61.38 0.1K
14:05 61.38 61.38 61.37 61.37 0.7K
14:06 61.37 61.37 61.37 61.37 0.6K
14:07 61.51 61.51 61.49 61.49 1.4K
14:08 61.53 61.55 61.53 61.55 0.7K
14:09 61.55 61.64 61.55 61.64 1.9K
14:10 61.64 61.64 61.64 61.64 0.4K
14:11 61.64 61.66 61.64 61.66 0.6K
14:12 61.66 61.66 61.66 61.66 0.1K
14:13 61.66 61.66 61.66 61.66 0.1K
14:14 61.66 61.66 61.64 61.64 0.3K
14:15 61.64 61.64 61.64 61.64 0.8K
14:16 61.46 61.46 61.46 61.46 0.3K
14:17 61.53 61.53 61.44 61.44 1.6K
14:18 61.44 61.44 61.44 61.44 0.2K
14:19 61.44 61.57 61.44 61.57 0.3K
14:20 61.61 61.61 61.60 61.60 0.4K
14:21 61.60 61.60 61.60 61.60 0.2K
14:22 61.60 61.60 61.56 61.56 0.3K
14:23 61.56 61.56 61.56 61.56 0.1K
14:24 61.56 61.56 61.56 61.56 0.1K
14:25 61.56 61.60 61.47 61.47 3.6K
14:26 61.47 61.47 61.47 61.47 0.2K
14:27 61.47 61.47 61.47 61.47 0.0K
14:28 61.47 61.50 61.47 61.50 1.3K
14:29 61.50 61.50 61.49 61.49 0.2K
14:30 61.49 61.49 61.49 61.49 1.0K
14:31 61.49 61.49 61.34 61.34 2.6K
14:32 61.34 61.34 61.34 61.34 0.9K
14:33 61.34 61.34 61.34 61.34 0.0K
14:34 61.34 61.34 61.22 61.22 0.9K
14:35 61.22 61.22 61.22 61.22 0.2K
14:36 61.22 61.22 61.22 61.22 0.1K
14:37 61.22 61.22 61.22 61.22 0.7K
14:38 61.22 61.30 61.22 61.30 3.4K
14:39 61.30 61.30 61.22 61.22 0.1K
14:40 61.22 61.22 61.12 61.12 0.5K
14:41 61.17 61.17 61.17 61.17 0.3K
14:42 61.17 61.17 61.17 61.17 0.1K
14:43 61.17 61.17 61.17 61.17 0.0K
14:44 61.17 61.17 61.17 61.17 0.2K
14:45 61.17 61.17 61.05 61.05 0.8K
14:46 61.05 61.16 61.05 61.16 0.5K
14:47 61.18 61.18 61.18 61.18 0.7K
14:48 61.18 61.28 61.18 61.25 1.2K
14:49 61.25 61.25 61.25 61.25 0.1K
14:50 61.25 61.25 61.20 61.20 0.4K
14:51 61.20 61.27 61.20 61.27 1.5K
14:52 61.27 61.30 61.27 61.30 0.3K
14:53 61.29 61.30 61.27 61.27 2.4K
14:54 61.30 61.30 61.28 61.28 3.4K
14:55 61.33 61.33 61.33 61.33 0.6K
14:56 61.33 61.33 61.27 61.27 1.3K
14:57 61.28 61.35 61.28 61.35 0.6K
14:58 61.35 61.36 61.31 61.36 1.5K
14:59 61.36 61.36 61.36 61.36 0.7K
15:00 61.36 61.36 61.35 61.35 0.8K
15:01 61.35 61.35 61.35 61.35 0.9K
15:02 61.38 61.39 61.38 61.38 2.1K
15:03 61.38 61.39 61.37 61.37 1.1K
15:04 61.39 61.39 61.39 61.39 1.1K
15:05 61.39 61.39 61.39 61.39 0.3K
15:06 61.42 61.42 61.39 61.39 0.4K
15:07 61.39 61.39 61.36 61.36 1.6K
15:08 61.31 61.35 61.31 61.35 0.9K
15:09 61.35 61.35 61.35 61.35 0.0K
15:10 61.35 61.35 61.34 61.34 0.5K
15:11 61.34 61.35 61.34 61.35 0.6K
15:12 61.35 61.35 61.35 61.35 0.4K
15:13 61.35 61.35 61.26 61.26 1.9K
15:14 61.27 61.27 61.27 61.27 0.3K
15:15 61.27 61.27 61.27 61.27 0.2K
15:16 61.27 61.27 61.27 61.27 0.4K
15:17 61.23 61.27 61.23 61.27 2.4K
15:18 61.27 61.27 61.27 61.27 0.0K
15:19 61.27 61.27 61.27 61.27 0.3K
15:20 61.30 61.30 61.30 61.30 0.6K
15:21 61.30 61.30 61.30 61.30 0.3K
15:22 61.30 61.30 61.30 61.30 0.2K
15:23 61.30 61.30 61.30 61.30 0.2K
15:24 61.30 61.31 61.30 61.31 0.7K
15:25 62.04 62.44 61.70 62.43 217.6K
15:26 62.31 63.12 62.31 63.02 52.9K
15:27 62.94 63.02 62.57 62.72 32.3K
15:28 62.60 62.85 62.58 62.85 12.1K
15:29 62.58 62.82 62.58 62.60 15.6K
15:30 62.69 62.91 62.69 62.91 13.4K
15:31 62.74 62.77 62.74 62.76 5.6K
15:32 62.77 62.88 62.77 62.85 7.0K
15:33 62.75 62.75 62.38 62.38 20.6K
15:34 62.55 62.55 62.21 62.40 6.6K
15:35 62.23 62.23 62.11 62.13 11.2K
15:36 62.20 62.23 62.20 62.23 6.4K
15:37 62.22 62.26 62.15 62.26 4.3K
15:38 62.42 62.50 62.42 62.48 11.4K
15:39 62.48 62.71 62.48 62.71 7.5K
15:40 62.58 62.67 62.58 62.67 3.0K
15:41 62.67 62.69 62.67 62.69 1.4K
15:42 62.62 62.67 62.62 62.67 1.5K
15:43 62.67 62.87 62.64 62.87 4.3K
15:44 62.87 62.90 62.85 62.87 8.1K
15:45 62.86 62.92 62.86 62.92 1.8K
15:46 62.94 62.97 62.92 62.94 6.5K
15:47 62.86 62.99 62.86 62.88 16.4K
15:48 62.88 62.92 62.76 62.78 3.4K
15:49 62.65 62.77 62.65 62.75 3.0K
15:50 62.80 62.80 62.80 62.80 0.6K
15:51 62.83 62.89 62.83 62.89 3.8K
15:52 62.93 62.94 62.89 62.90 1.6K
15:53 62.90 62.90 62.83 62.83 6.1K
15:54 62.79 62.87 62.79 62.86 3.2K
15:55 62.81 63.07 62.81 63.07 6.4K
15:56 63.03 63.18 63.03 63.12 10.7K
15:57 63.13 63.31 63.13 63.31 9.1K
15:58 63.24 63.24 63.17 63.22 10.9K
15:59 63.26 63.36 63.26 63.35 15.4K
16:00 63.34 64.01 63.25 63.34 125.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし